FinData: Historical Data for AMEX, WIP

Saturday, 27 April 2024

SPDR Series Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	38.30	38.30	37.20	37.24	69,800
13/10/22	37.44	38.47	37.44	38.17	71,600
12/10/22	37.67	38.29	37.37	37.99	109,700
11/10/22	37.87	38.37	37.40	37.57	229,800
10/10/22	38.49	38.70	36.97	38.02	74,700
07/10/22	38.99	39.35	38.49	38.49	66,900
06/10/22	39.20	39.71	38.75	39.21	61,200
05/10/22	39.77	40.22	38.61	39.48	148,500
04/10/22	40.57	40.75	40.34	40.37	52,900
03/10/22	40.21	40.49	39.84	40.20	70,700
30/09/22	39.41	40.20	39.10	40.02	80,100
29/09/22	39.16	39.69	38.93	39.20	92,000
28/09/22	38.33	39.77	38.01	39.10	186,800
26/09/22	39.34	40.09	37.85	38.08	85,000
23/09/22	40.80	40.80	39.47	39.55	82,900
22/09/22	41.35	41.52	41.07	41.12	153,200
21/09/22	41.64	41.65	41.23	41.42	51,400
20/09/22	41.50	41.62	41.43	41.55	27,900
19/09/22	41.74	41.94	41.62	41.89	64,100
16/09/22	41.61	41.97	41.60	41.77	52,000
15/09/22	42.11	42.20	41.76	41.82	36,600
14/09/22	41.90	42.43	41.90	42.14	46,000
13/09/22	42.28	42.56	41.90	41.90	128,400
12/09/22	42.95	43.10	42.58	42.63	70,700
09/09/22	42.58	43.22	42.52	42.73	55,100
08/09/22	42.59	42.68	42.27	42.27	73,300
07/09/22	42.24	43.21	42.18	42.80	103,700
06/09/22	42.40	42.40	41.97	42.10	57,000
02/09/22	42.38	42.60	42.35	42.50	49,700
01/09/22	42.75	42.80	42.34	42.45	99,100
31/08/22	43.71	43.73	43.21	43.45	72,200
30/08/22	43.91	44.21	43.66	43.73	64,900
29/08/22	44.14	44.28	43.73	43.90	293,600
26/08/22	44.25	44.47	44.05	44.18	25,800
25/08/22	43.79	44.25	43.79	44.17	16,900
24/08/22	43.62	43.90	43.54	43.71	32,600
23/08/22	44.23	44.30	43.73	43.73	32,400
22/08/22	44.21	44.36	44.10	44.25	18,500
19/08/22	44.54	44.78	44.30	44.30	20,600
18/08/22	45.21	45.29	44.77	44.79	35,900
17/08/22	45.08	45.26	44.55	45.07	66,400
16/08/22	45.41	45.71	45.41	45.55	35,300
15/08/22	45.53	45.92	45.31	45.67	19,600

Global Indices

No news available...

Currencies